Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,159.30
-43.80 (-1.37%)
At close: Aug 1, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,205.00 | 3,205.00 | 3,116.70 | 3,159.30 | 3,159.30 | -1.37% | 3,781,457 |
| Jul 31, 2025 | 3,225.00 | 3,238.20 | 3,135.60 | 3,203.10 | 3,203.10 | -0.18% | 4,465,859 |
| Jul 30, 2025 | 3,195.00 | 3,241.60 | 3,151.90 | 3,208.90 | 3,208.90 | 0.30% | 2,199,654 |
| Jul 29, 2025 | 3,203.00 | 3,225.90 | 3,186.60 | 3,199.40 | 3,199.40 | -0.32% | 1,824,673 |
| Jul 28, 2025 | 3,246.40 | 3,256.90 | 3,199.20 | 3,209.80 | 3,209.80 | -1.13% | 1,939,520 |
| Jul 25, 2025 | 3,256.00 | 3,259.00 | 3,214.00 | 3,246.40 | 3,246.40 | -0.44% | 1,475,856 |
| Jul 24, 2025 | 3,255.00 | 3,286.50 | 3,243.70 | 3,260.90 | 3,260.90 | -0.24% | 1,469,406 |
| Jul 23, 2025 | 3,260.00 | 3,303.00 | 3,248.00 | 3,268.80 | 3,268.80 | 0.36% | 2,159,800 |
| Jul 22, 2025 | 3,246.70 | 3,271.90 | 3,210.50 | 3,257.20 | 3,257.20 | 0.32% | 1,854,072 |
| Jul 21, 2025 | 3,177.00 | 3,253.60 | 3,152.80 | 3,246.70 | 3,246.70 | 1.70% | 2,436,535 |
| Jul 18, 2025 | 3,208.00 | 3,252.00 | 3,176.70 | 3,192.40 | 3,192.40 | -0.08% | 2,040,381 |
| Jul 17, 2025 | 3,186.30 | 3,238.00 | 3,171.00 | 3,195.00 | 3,195.00 | -0.05% | 3,267,180 |
| Jul 16, 2025 | 3,128.60 | 3,210.00 | 3,082.40 | 3,196.50 | 3,196.50 | 2.17% | 2,892,812 |
| Jul 15, 2025 | 3,086.10 | 3,148.30 | 3,082.90 | 3,128.60 | 3,128.60 | 1.18% | 2,826,720 |
| Jul 14, 2025 | 3,072.80 | 3,104.80 | 3,053.60 | 3,092.10 | 3,092.10 | 0.61% | 2,958,843 |
| Jul 11, 2025 | 3,158.00 | 3,162.40 | 3,062.40 | 3,073.20 | 3,073.20 | -2.82% | 3,041,614 |
| Jul 10, 2025 | 3,172.10 | 3,192.60 | 3,137.60 | 3,162.40 | 3,162.40 | -0.44% | 1,701,384 |
| Jul 9, 2025 | 3,145.00 | 3,189.00 | 3,141.00 | 3,176.30 | 3,176.30 | 0.58% | 1,245,661 |
| Jul 8, 2025 | 3,150.00 | 3,168.00 | 3,123.00 | 3,157.90 | 3,157.90 | -0.07% | 1,513,129 |
| Jul 7, 2025 | 3,162.50 | 3,173.00 | 3,152.10 | 3,160.20 | 3,160.20 | -0.07% | 853,459 |
| Jul 4, 2025 | 3,161.10 | 3,177.00 | 3,134.10 | 3,162.50 | 3,162.50 | -0.37% | 968,006 |
| Jul 3, 2025 | 3,165.20 | 3,221.00 | 3,164.80 | 3,174.40 | 3,149.10 | 0.29% | 2,102,806 |
| Jul 2, 2025 | 3,168.00 | 3,202.70 | 3,153.70 | 3,165.20 | 3,139.97 | -0.34% | 1,559,309 |
| Jul 1, 2025 | 3,188.00 | 3,218.00 | 3,168.20 | 3,176.10 | 3,150.79 | -0.22% | 1,407,074 |
| Jun 30, 2025 | 3,205.40 | 3,219.80 | 3,161.00 | 3,183.20 | 3,157.83 | -0.63% | 2,083,572 |
| Jun 27, 2025 | 3,205.00 | 3,241.50 | 3,187.10 | 3,203.30 | 3,177.77 | -0.39% | 5,098,406 |
| Jun 26, 2025 | 3,225.90 | 3,238.00 | 3,183.50 | 3,215.80 | 3,190.17 | 0.01% | 2,907,261 |
| Jun 25, 2025 | 3,180.00 | 3,225.50 | 3,160.50 | 3,215.50 | 3,189.87 | 2.08% | 2,078,771 |
| Jun 24, 2025 | 3,155.10 | 3,216.60 | 3,136.80 | 3,150.10 | 3,124.99 | 0.48% | 2,834,887 |
| Jun 23, 2025 | 3,163.60 | 3,184.40 | 3,122.70 | 3,135.00 | 3,110.01 | -1.55% | 1,731,432 |
| Jun 20, 2025 | 3,100.00 | 3,203.00 | 3,090.30 | 3,184.40 | 3,159.02 | 2.90% | 8,315,834 |
| Jun 19, 2025 | 3,038.00 | 3,106.90 | 3,034.20 | 3,094.80 | 3,070.13 | 1.77% | 2,482,920 |
| Jun 18, 2025 | 3,000.00 | 3,074.90 | 2,986.60 | 3,041.10 | 3,016.86 | 1.13% | 2,161,043 |
| Jun 17, 2025 | 3,043.00 | 3,043.00 | 2,994.00 | 3,007.20 | 2,983.23 | -0.54% | 1,455,355 |
| Jun 16, 2025 | 3,001.00 | 3,045.00 | 2,988.10 | 3,023.60 | 2,999.50 | 0.59% | 1,673,726 |
| Jun 13, 2025 | 2,932.00 | 3,018.50 | 2,932.00 | 3,006.00 | 2,982.04 | -0.44% | 2,003,184 |
| Jun 12, 2025 | 3,088.00 | 3,094.00 | 3,007.00 | 3,019.20 | 2,995.14 | -2.00% | 2,278,398 |
| Jun 11, 2025 | 3,085.00 | 3,124.00 | 3,076.00 | 3,080.70 | 3,056.15 | 0.43% | 1,749,787 |
| Jun 10, 2025 | 3,102.00 | 3,106.90 | 3,059.80 | 3,067.50 | 3,043.05 | -0.64% | 1,787,253 |
| Jun 9, 2025 | 3,130.00 | 3,141.00 | 3,078.00 | 3,087.40 | 3,062.79 | -0.61% | 1,364,639 |
| Jun 6, 2025 | 3,041.60 | 3,112.90 | 3,027.00 | 3,106.50 | 3,081.74 | 2.13% | 2,028,071 |
| Jun 5, 2025 | 3,078.00 | 3,095.00 | 2,994.80 | 3,041.60 | 3,017.36 | -0.39% | 3,504,632 |
| Jun 4, 2025 | 3,045.10 | 3,087.00 | 3,040.10 | 3,053.40 | 3,029.06 | 0.23% | 1,584,653 |
| Jun 3, 2025 | 3,042.00 | 3,064.80 | 3,027.00 | 3,046.50 | 3,022.22 | 0.68% | 3,204,094 |
| Jun 2, 2025 | 2,976.80 | 3,038.50 | 2,962.30 | 3,025.90 | 3,001.78 | 1.65% | 2,967,741 |
| May 30, 2025 | 3,005.00 | 3,017.40 | 2,957.00 | 2,976.80 | 2,953.08 | -1.07% | 3,700,191 |
| May 29, 2025 | 2,999.00 | 3,028.90 | 2,987.20 | 3,009.00 | 2,985.02 | 0.37% | 2,093,429 |
| May 28, 2025 | 3,039.70 | 3,044.80 | 2,993.00 | 2,997.80 | 2,973.91 | -1.38% | 1,491,995 |
| May 27, 2025 | 3,080.20 | 3,085.00 | 3,014.60 | 3,039.80 | 3,015.57 | -1.31% | 2,599,143 |
| May 26, 2025 | 3,038.00 | 3,101.00 | 3,027.70 | 3,080.20 | 3,055.65 | 2.24% | 2,164,190 |